Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 59.98 | 61.06 | 59.21 | 60.81 | 130,331 | +0.85(+1.41%) |
Sep 28, 2006 | 59.98 | 59.98 | 59.41 | 59.96 | 115,882 | -0.03(-0.05%) |
Sep 27, 2006 | 59.19 | 60.80 | 58.91 | 59.99 | 126,957 | +1.15(+1.95%) |
Sep 26, 2006 | 57.03 | 59.31 | 57.03 | 58.85 | 166,489 | +2.09(+3.68%) |
Sep 25, 2006 | 56.47 | 56.99 | 55.33 | 56.76 | 143,459 | +0.63(+1.12%) |
Sep 22, 2006 | 56.86 | 57.17 | 55.97 | 56.13 | 77,743 | -0.63(-1.10%) |
Sep 21, 2006 | 56.65 | 57.62 | 56.58 | 56.76 | 76,057 | +0.30(+0.53%) |
Sep 20, 2006 | 58.01 | 58.72 | 56.35 | 56.46 | 107,447 | -1.80(-3.09%) |
Sep 19, 2006 | 58.66 | 58.97 | 56.82 | 58.26 | 107,447 | -0.07(-0.12%) |
Sep 18, 2006 | 57.54 | 58.45 | 56.16 | 58.33 | 148,813 | +2.48(+4.44%) |
Sep 15, 2006 | 55.72 | 56.31 | 55.10 | 55.85 | 86,251 | -0.22(-0.39%) |
Sep 14, 2006 | 57.06 | 57.13 | 55.93 | 56.07 | 109,648 | -0.52(-0.92%) |
Sep 13, 2006 | 58.03 | 58.45 | 56.41 | 56.58 | 153,947 | -1.43(-2.47%) |
Sep 12, 2006 | 56.16 | 58.07 | 56.08 | 58.01 | 144,926 | +1.87(+3.33%) |
Sep 11, 2006 | 57.51 | 58.12 | 55.15 | 56.15 | 303,421 | -2.54(-4.32%) |
Sep 08, 2006 | 60.10 | 60.10 | 58.53 | 58.68 | 148,520 | -1.30(-2.16%) |
Sep 07, 2006 | 61.40 | 61.40 | 59.73 | 59.98 | 116,102 | -1.42(-2.31%) |
Sep 06, 2006 | 64.07 | 64.07 | 61.07 | 61.40 | 121,163 | -2.67(-4.17%) |
Sep 05, 2006 | 63.26 | 64.08 | 63.06 | 64.07 | 135,465 | +1.08(+1.71%) |
Sep 01, 2006 | 63.10 | 63.13 | 62.72 | 62.99 | 54,934 | +0.01(+0.02%) |
Aug 31, 2006 | 62.79 | 63.20 | 62.15 | 62.98 | 70,262 | +0.12(+0.20%) |
Aug 30, 2006 | 63.67 | 63.81 | 62.71 | 62.86 | 75,910 | -0.74(-1.16%) |
Aug 29, 2006 | 63.95 | 63.99 | 63.14 | 63.59 | 43,932 | -0.45(-0.70%) |
Aug 28, 2006 | 63.74 | 64.29 | 63.56 | 64.04 | 110,821 | +0.49(+0.77%) |
Aug 25, 2006 | 63.41 | 64.07 | 63.25 | 63.55 | 32,271 | +0.14(+0.21%) |
Aug 24, 2006 | 63.89 | 64.08 | 63.33 | 63.41 | 28,530 | -0.52(-0.81%) |
Aug 23, 2006 | 64.15 | 64.22 | 63.55 | 63.93 | 53,393 | -0.18(-0.28%) |
Aug 22, 2006 | 64.08 | 64.49 | 63.73 | 64.11 | 123,730 | +0.08(+0.13%) |
Aug 21, 2006 | 63.96 | 64.08 | 63.40 | 64.03 | 61,388 | +0.19(+0.30%) |
Aug 18, 2006 | 63.33 | 63.95 | 63.29 | 63.84 | 53,687 | +0.15(+0.24%) |
Aug 17, 2006 | 63.88 | 63.88 | 62.38 | 63.69 | 81,117 | -0.19(-0.30%) |
Aug 16, 2006 | 64.08 | 64.22 | 63.10 | 63.88 | 127,910 | -0.23(-0.36%) |
Aug 15, 2006 | 64.08 | 64.12 | 62.72 | 64.11 | 148,373 | +0.03(+0.04%) |
Aug 14, 2006 | 65.94 | 65.94 | 63.55 | 64.08 | 149,767 | -1.88(-2.85%) |
Aug 11, 2006 | 67.71 | 68.08 | 65.25 | 65.96 | 162,382 | -1.75(-2.58%) |
Aug 10, 2006 | 67.34 | 67.83 | 66.37 | 67.71 | 134,805 | +0.34(+0.51%) |
Aug 09, 2006 | 67.71 | 67.72 | 66.36 | 67.37 | 145,879 | -0.16(-0.24%) |
Aug 08, 2006 | 66.81 | 68.08 | 66.78 | 67.53 | 157,248 | +1.00(+1.50%) |
Aug 07, 2006 | 65.17 | 66.69 | 65.17 | 66.54 | 160,915 | +1.94(+3.00%) |
Aug 04, 2006 | 63.40 | 65.45 | 63.40 | 64.60 | 126,223 | +1.70(+2.71%) |
Aug 03, 2006 | 62.17 | 63.20 | 62.09 | 62.90 | 86,031 | +0.53(+0.85%) |
Aug 02, 2006 | 61.87 | 62.69 | 61.79 | 62.36 | 112,361 | +0.83(+1.35%) |
Aug 01, 2006 | 61.06 | 61.55 | 60.73 | 61.53 | 46,206 | +0.57(+0.94%) |
Jul 31, 2006 | 60.54 | 61.22 | 60.54 | 60.96 | 61,608 | +0.48(+0.79%) |
Jul 28, 2006 | 60.67 | 61.25 | 60.39 | 60.48 | 49,506 | -0.31(-0.52%) |
Jul 27, 2006 | 61.22 | 61.63 | 60.70 | 60.80 | 63,148 | -0.42(-0.69%) |
Jul 26, 2006 | 61.56 | 61.72 | 60.83 | 61.22 | 64,908 | +0.08(+0.13%) |
Jul 25, 2006 | 61.45 | 61.64 | 60.81 | 61.14 | 52,073 | -0.26(-0.42%) |
Jul 24, 2006 | 59.53 | 61.83 | 59.53 | 61.40 | 92,339 | +2.00(+3.37%) |
Jul 21, 2006 | 59.32 | 59.62 | 58.01 | 59.39 | 61,755 | +0.07(+0.11%) |
Jul 20, 2006 | 60.43 | 60.66 | 59.09 | 59.32 | 60,288 | -1.05(-1.74%) |
Jul 19, 2006 | 57.74 | 60.62 | 57.74 | 60.37 | 160,328 | +2.88(+5.00%) |
Jul 18, 2006 | 57.95 | 58.29 | 57.12 | 57.50 | 98,426 | -0.22(-0.38%) |
Jul 17, 2006 | 57.81 | 58.15 | 57.51 | 57.71 | 96,959 | -0.44(-0.75%) |
Jul 14, 2006 | 58.36 | 58.36 | 57.67 | 58.15 | 58,601 | -0.19(-0.33%) |
Jul 13, 2006 | 59.45 | 59.45 | 58.10 | 58.34 | 79,137 | -1.12(-1.88%) |
Jul 12, 2006 | 58.63 | 59.46 | 58.63 | 59.46 | 54,274 | +0.63(+1.07%) |
Jul 11, 2006 | 58.63 | 59.04 | 58.22 | 58.83 | 73,269 | +0.15(+0.26%) |
Jul 10, 2006 | 58.76 | 59.42 | 58.66 | 58.68 | 69,382 | -0.08(-0.14%) |
Jul 07, 2006 | 58.36 | 58.96 | 58.15 | 58.76 | 101,800 | +0.41(+0.70%) |
Jul 06, 2006 | 57.24 | 58.61 | 57.24 | 58.36 | 92,192 | +1.02(+1.78%) |
Jul 05, 2006 | 57.92 | 57.92 | 56.49 | 57.33 | 78,257 | -0.72(-1.24%) |